东方钽业 sz.000962
64.77
+4.05%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 24.16 | 24.31 | 23.61 | 24.01 | -0.70% | 2.86 | 2.39% |
| 2025-09-16 | 24.46 | 24.53 | 23.31 | 24.18 | -0.53% | 4.40 | 3.68% |
| 2025-09-15 | 24.56 | 24.56 | 23.73 | 24.31 | -1.42% | 5.36 | 4.42% |
| 2025-09-12 | 23.50 | 24.91 | 23.16 | 24.66 | +4.93% | 7.61 | 6.25% |
| 2025-09-11 | 22.77 | 23.61 | 22.40 | 23.50 | +3.25% | 4.82 | 4.14% |
| 2025-09-10 | 22.97 | 23.55 | 22.35 | 22.76 | -2.31% | 4.86 | 4.24% |
| 2025-09-09 | 23.51 | 24.02 | 23.13 | 23.30 | -1.39% | 6.49 | 5.50% |
| 2025-09-08 | 23.26 | 24.21 | 22.52 | 23.63 | +4.97% | 10.54 | 8.93% |
| 2025-09-05 | 20.44 | 22.51 | 20.43 | 22.51 | +10.00% | 5.81 | 5.33% |
| 2025-09-04 | 21.06 | 21.83 | 20.10 | 20.46 | -2.71% | 4.54 | 4.30% |
| 2025-09-03 | 21.96 | 22.05 | 20.96 | 21.03 | -3.30% | 4.00 | 3.71% |
| 2025-09-02 | 22.62 | 22.76 | 21.56 | 21.75 | -3.37% | 5.84 | 5.32% |
| 2025-09-01 | 21.93 | 22.84 | 21.54 | 22.51 | +2.69% | 8.27 | 7.37% |
| 2025-08-29 | 20.95 | 22.08 | 20.94 | 21.92 | +5.17% | 7.44 | 6.86% |
| 2025-08-28 | 20.40 | 20.89 | 20.17 | 20.84 | +2.35% | 4.93 | 4.76% |
| 2025-08-27 | 20.96 | 21.30 | 20.36 | 20.36 | -2.90% | 4.67 | 4.46% |
| 2025-08-26 | 21.31 | 21.44 | 20.91 | 20.97 | -0.19% | 4.95 | 4.66% |
| 2025-08-25 | 21.03 | 21.14 | 20.67 | 21.01 | +1.79% | 5.37 | 5.11% |
| 2025-08-22 | 20.76 | 21.13 | 20.46 | 20.64 | -1.43% | 4.98 | 4.79% |
| 2025-08-21 | 21.14 | 22.03 | 20.78 | 20.94 | -2.33% | 5.95 | 5.60% |